Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 1.700
+0.098 (6.12%)
Nov 2, 2026, 4:18 PM CET
Cantargia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.612 | 1.720 | 1.553 | 1.700 | 1.700 | 6.12% | 1,676,184 |
| Oct 30, 2026 | 1.700 | 1.726 | 1.592 | 1.602 | 1.602 | -4.19% | 1,984,399 |
| Oct 29, 2026 | 1.480 | 1.736 | 1.450 | 1.672 | 1.672 | 13.20% | 6,801,609 |
| Oct 28, 2026 | 1.375 | 1.477 | 1.374 | 1.477 | 1.477 | 7.50% | 1,381,219 |
| Oct 27, 2026 | 1.384 | 1.460 | 1.360 | 1.374 | 1.374 | -0.72% | 1,124,075 |
| Oct 26, 2026 | 1.390 | 1.496 | 1.384 | 1.384 | 1.384 | - | 1,783,737 |
| Oct 23, 2026 | 1.385 | 1.397 | 1.342 | 1.384 | 1.384 | 1.39% | 838,582 |
| Oct 22, 2026 | 1.358 | 1.410 | 1.354 | 1.365 | 1.365 | 0.74% | 898,943 |
| Oct 21, 2026 | 1.344 | 1.440 | 1.333 | 1.355 | 1.355 | 1.12% | 1,367,233 |
| Oct 20, 2026 | 1.323 | 1.345 | 1.312 | 1.340 | 1.340 | 1.59% | 913,852 |
| Oct 19, 2026 | 1.309 | 1.320 | 1.273 | 1.319 | 1.319 | 1.00% | 597,432 |
| Oct 16, 2026 | 1.302 | 1.324 | 1.298 | 1.306 | 1.306 | 1.24% | 700,479 |
| Oct 15, 2026 | 1.288 | 1.301 | 1.250 | 1.290 | 1.290 | 0.62% | 906,769 |
| Oct 14, 2026 | 1.305 | 1.327 | 1.282 | 1.282 | 1.282 | -0.70% | 1,270,940 |
| Oct 13, 2026 | 1.303 | 1.319 | 1.291 | 1.291 | 1.291 | -0.08% | 759,193 |
| Oct 12, 2026 | 1.370 | 1.386 | 1.290 | 1.292 | 1.292 | -5.69% | 2,126,078 |
| Oct 9, 2026 | 1.330 | 1.372 | 1.310 | 1.370 | 1.370 | 3.01% | 1,797,838 |
| Oct 8, 2026 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | -2.21% | 1,743,618 |
| Oct 7, 2026 | 1.420 | 1.440 | 1.342 | 1.360 | 1.360 | -4.23% | 2,417,464 |
| Oct 6, 2026 | 1.480 | 1.520 | 1.410 | 1.420 | 1.420 | -4.05% | 1,793,938 |
| Oct 5, 2026 | 1.409 | 1.589 | 1.399 | 1.480 | 1.480 | 5.04% | 3,692,215 |
| Oct 2, 2026 | 1.471 | 1.494 | 1.391 | 1.409 | 1.409 | -3.56% | 2,857,909 |
| Oct 1, 2026 | 1.550 | 1.550 | 1.444 | 1.461 | 1.461 | -4.13% | 3,323,129 |
| Sep 30, 2026 | 1.480 | 1.789 | 1.449 | 1.524 | 1.524 | 8.24% | 10,653,354 |
| Sep 29, 2026 | 1.431 | 1.450 | 1.401 | 1.408 | 1.408 | 0.14% | 833,072 |
| Sep 28, 2026 | 1.450 | 1.482 | 1.400 | 1.406 | 1.406 | -3.70% | 1,867,648 |
| Sep 25, 2026 | 1.454 | 1.502 | 1.435 | 1.460 | 1.460 | -2.73% | 1,863,759 |
| Sep 24, 2026 | 1.495 | 1.520 | 1.460 | 1.501 | 1.501 | -0.27% | 679,065 |
| Sep 23, 2026 | 1.530 | 1.550 | 1.492 | 1.505 | 1.505 | -1.76% | 917,107 |
| Sep 22, 2026 | 1.570 | 1.581 | 1.532 | 1.532 | 1.532 | -1.92% | 651,831 |
| Sep 21, 2026 | 1.566 | 1.588 | 1.554 | 1.562 | 1.562 | -0.45% | 906,177 |
| Sep 18, 2026 | 1.590 | 1.608 | 1.562 | 1.569 | 1.569 | -0.06% | 802,009 |
| Sep 17, 2026 | 1.582 | 1.650 | 1.570 | 1.570 | 1.570 | -0.57% | 1,111,737 |
| Sep 16, 2026 | 1.580 | 1.600 | 1.560 | 1.579 | 1.579 | -0.06% | 581,581 |
| Sep 15, 2026 | 1.600 | 1.646 | 1.580 | 1.580 | 1.580 | -0.69% | 1,155,655 |
| Sep 14, 2026 | 1.589 | 1.674 | 1.574 | 1.591 | 1.591 | 0.32% | 961,892 |
| Sep 11, 2026 | 1.620 | 1.620 | 1.570 | 1.586 | 1.586 | -0.94% | 911,337 |
| Sep 10, 2026 | 1.678 | 1.700 | 1.601 | 1.601 | 1.601 | -4.59% | 1,436,052 |
| Sep 9, 2026 | 1.700 | 1.735 | 1.650 | 1.678 | 1.678 | -1.06% | 606,963 |
| Sep 8, 2026 | 1.736 | 1.750 | 1.689 | 1.696 | 1.696 | -1.97% | 1,422,727 |
| Sep 7, 2026 | 1.760 | 1.780 | 1.718 | 1.730 | 1.730 | -1.98% | 796,430 |
| Sep 4, 2026 | 1.779 | 1.809 | 1.751 | 1.765 | 1.765 | -1.40% | 666,485 |
| Sep 3, 2026 | 1.790 | 1.853 | 1.766 | 1.790 | 1.790 | -0.89% | 523,839 |
| Sep 2, 2026 | 1.802 | 1.814 | 1.770 | 1.806 | 1.806 | 0.89% | 378,364 |
| Sep 1, 2026 | 1.830 | 1.849 | 1.765 | 1.790 | 1.790 | -2.08% | 609,316 |
| Aug 31, 2026 | 1.826 | 1.872 | 1.822 | 1.828 | 1.828 | -1.46% | 457,557 |
| Aug 28, 2026 | 1.950 | 2.020 | 1.811 | 1.855 | 1.855 | -4.58% | 2,133,577 |
| Aug 27, 2026 | 1.981 | 2.028 | 1.899 | 1.944 | 1.944 | -0.82% | 1,130,086 |
| Aug 26, 2026 | 1.928 | 2.000 | 1.898 | 1.960 | 1.960 | 2.62% | 687,555 |
| Aug 25, 2026 | 1.899 | 1.963 | 1.862 | 1.910 | 1.910 | 0.47% | 1,190,649 |